SharonAI Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	54.00	55.00	51.92	52.91	52.91	-3.24%	1,482,324
Sep 25, 2026	56.78	57.00	53.20	54.68	54.68	-3.05%	1,212,907
Sep 24, 2026	57.00	58.66	55.92	56.40	56.40	-2.30%	882,986
Sep 23, 2026	62.48	62.48	56.54	57.73	57.73	-8.67%	1,608,853
Sep 22, 2026	59.04	64.00	58.67	63.21	63.21	5.47%	1,268,910
Sep 21, 2026	57.05	60.71	54.53	59.93	59.93	4.12%	1,059,192
Sep 18, 2026	57.89	59.30	57.30	57.56	57.56	1.47%	2,163,858
Sep 17, 2026	55.17	56.98	53.00	56.73	56.73	8.65%	1,423,740
Sep 16, 2026	50.65	55.06	50.65	52.21	52.21	4.44%	1,195,393
Sep 15, 2026	52.01	52.34	48.81	49.99	49.99	-3.70%	1,637,132
Sep 14, 2026	54.91	55.38	51.60	51.91	51.91	-12.62%	1,838,331
Sep 11, 2026	57.28	60.74	57.28	59.41	59.41	5.02%	1,060,909
Sep 10, 2026	54.47	60.64	54.20	56.57	56.57	-0.32%	1,440,885
Sep 9, 2026	56.29	59.46	56.27	56.75	56.75	-1.53%	1,670,920
Sep 8, 2026	56.77	60.04	55.19	57.63	57.63	3.02%	2,782,992
Sep 4, 2026	55.40	57.70	54.18	55.94	55.94	1.76%	1,250,326
Sep 3, 2026	54.27	55.83	51.01	54.97	54.97	1.25%	1,304,480
Sep 2, 2026	52.50	55.40	50.50	54.29	54.29	3.13%	877,289
Sep 1, 2026	52.54	53.33	49.63	52.64	52.64	-4.05%	1,626,409
Aug 31, 2026	50.96	55.06	50.96	54.86	54.86	4.75%	2,161,314
Aug 28, 2026	56.24	57.58	50.73	52.37	52.37	-11.55%	2,600,120
Aug 27, 2026	60.97	61.19	58.53	59.21	59.21	-0.64%	1,043,808
Aug 26, 2026	59.19	61.86	58.61	59.59	59.59	-2.26%	759,867
Aug 25, 2026	59.09	61.80	58.35	60.97	60.97	4.44%	670,551
Aug 24, 2026	58.98	60.23	55.84	58.38	58.38	-1.17%	1,157,536
Aug 21, 2026	61.46	63.00	57.14	59.07	59.07	-2.93%	1,557,192
Aug 20, 2026	66.90	66.90	57.58	60.85	60.85	-7.03%	2,314,060
Aug 19, 2026	69.22	70.00	64.00	65.45	65.45	-4.84%	2,170,378
Aug 18, 2026	74.27	75.70	66.17	68.78	68.78	-10.56%	3,223,427
Aug 17, 2026	75.02	80.00	72.30	76.90	76.90	0.57%	2,862,328
Aug 14, 2026	70.01	76.90	69.00	76.47	76.47	6.17%	1,428,400
Aug 13, 2026	68.46	74.14	67.61	72.02	72.02	5.20%	1,790,954
Aug 12, 2026	61.78	69.43	61.78	68.46	68.46	21.00%	2,572,065
Aug 11, 2026	53.31	57.39	53.04	56.58	56.58	7.36%	1,355,220
Aug 10, 2026	49.03	54.20	49.03	52.70	52.70	5.84%	1,226,444
Aug 7, 2026	54.57	54.57	48.00	49.79	49.79	-4.53%	2,617,049
Aug 6, 2026	52.84	57.32	51.51	52.15	52.15	-8.54%	1,347,759
Aug 5, 2026	53.66	58.52	53.46	57.02	57.02	2.70%	1,310,110
Aug 4, 2026	54.00	58.14	51.61	55.52	55.52	5.99%	2,155,452
Aug 3, 2026	46.50	53.25	43.56	52.38	52.38	8.56%	2,469,413
Jul 31, 2026	51.40	52.69	42.49	48.25	48.25	-1.07%	3,388,009
Jul 30, 2026	45.45	53.23	43.44	48.77	48.77	21.65%	4,495,611
Jul 29, 2026	45.00	46.00	39.13	40.09	40.09	-10.87%	3,998,444
Jul 28, 2026	55.32	56.06	44.80	44.98	44.98	-23.49%	4,372,425
Jul 27, 2026	66.01	66.49	57.18	58.79	58.79	-9.40%	2,342,368
Jul 24, 2026	68.82	71.69	62.21	64.89	64.89	-7.53%	1,651,640
Jul 23, 2026	68.50	73.37	68.40	70.18	70.18	-0.45%	1,196,611
Jul 22, 2026	67.53	75.84	67.53	70.49	70.49	-0.72%	1,319,100
Jul 21, 2026	64.00	72.75	63.60	71.00	71.00	13.89%	2,305,569
Jul 20, 2026	65.81	66.15	60.20	62.34	62.34	-2.04%	1,986,718